Friday, 29 March 2024
Playa Hotels & Resorts N.V. Ordinary Shares
Date | Open | High | Low | Close | Volume |
14/10/22 | 5.700 | 5.800 | 5.590 | 5.610 | 1,451,700 |
13/10/22 | 5.470 | 5.645 | 5.410 | 5.610 | 1,931,000 |
12/10/22 | 5.480 | 5.580 | 5.430 | 5.530 | 1,245,800 |
11/10/22 | 5.440 | 5.555 | 5.345 | 5.480 | 1,433,100 |
10/10/22 | 5.510 | 5.590 | 5.390 | 5.420 | 2,937,500 |
07/10/22 | 5.570 | 5.650 | 5.490 | 5.520 | 1,405,900 |
06/10/22 | 5.820 | 5.903 | 5.610 | 5.650 | 1,974,200 |
05/10/22 | 5.840 | 5.925 | 5.750 | 5.850 | 1,498,500 |
04/10/22 | 5.870 | 6.055 | 5.840 | 5.980 | 1,741,400 |
03/10/22 | 5.860 | 5.860 | 5.585 | 5.790 | 1,642,900 |
30/09/22 | 5.800 | 5.930 | 5.725 | 5.820 | 1,923,600 |
29/09/22 | 5.860 | 5.905 | 5.710 | 5.820 | 949,000 |
28/09/22 | 5.890 | 6.060 | 5.850 | 5.960 | 1,527,000 |
26/09/22 | 5.720 | 6.005 | 5.720 | 5.760 | 1,113,400 |
23/09/22 | 5.930 | 5.940 | 5.760 | 5.800 | 1,068,100 |
22/09/22 | 6.100 | 6.120 | 5.880 | 5.980 | 1,103,500 |
21/09/22 | 6.430 | 6.440 | 6.030 | 6.090 | 1,998,000 |
20/09/22 | 6.300 | 6.580 | 6.180 | 6.510 | 1,468,600 |
19/09/22 | 6.060 | 6.270 | 6.060 | 6.130 | 701,200 |
16/09/22 | 6.150 | 6.180 | 6.005 | 6.170 | 1,277,600 |
15/09/22 | 6.410 | 6.540 | 6.215 | 6.250 | 1,208,700 |
14/09/22 | 6.370 | 6.420 | 6.270 | 6.380 | 1,903,500 |
13/09/22 | 6.450 | 6.595 | 6.330 | 6.350 | 1,645,500 |
12/09/22 | 6.590 | 6.705 | 6.580 | 6.670 | 866,000 |
09/09/22 | 6.340 | 6.600 | 6.340 | 6.490 | 1,203,700 |
08/09/22 | 6.320 | 6.395 | 6.210 | 6.250 | 1,370,200 |
07/09/22 | 6.130 | 6.410 | 6.130 | 6.380 | 1,663,800 |
06/09/22 | 6.560 | 6.560 | 6.160 | 6.160 | 1,585,700 |
02/09/22 | 6.480 | 6.515 | 6.370 | 6.420 | 1,040,300 |
01/09/22 | 6.490 | 6.500 | 6.000 | 6.430 | 1,572,500 |
31/08/22 | 6.700 | 6.720 | 6.550 | 6.560 | 2,416,000 |
30/08/22 | 6.740 | 6.815 | 6.595 | 6.630 | 1,394,500 |
29/08/22 | 6.650 | 6.750 | 6.560 | 6.700 | 851,900 |
26/08/22 | 7.030 | 7.100 | 6.710 | 6.720 | 724,900 |
25/08/22 | 7.020 | 7.150 | 6.980 | 7.050 | 1,246,700 |
24/08/22 | 6.820 | 7.068 | 6.820 | 6.990 | 585,700 |
23/08/22 | 7.010 | 7.080 | 6.880 | 6.920 | 870,500 |
22/08/22 | 7.010 | 7.070 | 6.910 | 6.950 | 687,000 |
19/08/22 | 7.230 | 7.230 | 7.095 | 7.160 | 609,700 |
18/08/22 | 7.230 | 7.340 | 7.200 | 7.330 | 372,500 |
17/08/22 | 7.310 | 7.380 | 7.195 | 7.250 | 589,100 |
16/08/22 | 7.380 | 7.490 | 7.380 | 7.420 | 931,800 |
15/08/22 | 7.330 | 7.450 | 7.300 | 7.390 | 952,600 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |